Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Fund (NY: TWN )

39.84 -0.70 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.17 10.17 10.12 10.12 711 -0.05(-0.51%)
Mar 30, 2016 10.05 10.17 10.05 10.17 6,914 +0.21(+2.16%)
Mar 29, 2016 9.988 9.988 9.877 9.956 21,344 -0.10(-1.04%)
Mar 28, 2016 10.06 10.06 10.06 10.06 228 +0.06(+0.59%)
Mar 24, 2016 10.00 10.00 10.00 10.00 1,535 -0.04(-0.39%)
Mar 23, 2016 10.01 10.04 10.01 10.04 4,378 -0.06(-0.58%)
Mar 22, 2016 10.11 10.13 10.10 10.10 3,246 -0.03(-0.32%)
Mar 21, 2016 10.13 10.16 10.13 10.13 615 +0.01(+0.13%)
Mar 18, 2016 10.12 10.20 10.12 10.12 8,852 +0.05(+0.45%)
Mar 17, 2016 10.03 10.10 10.03 10.07 13,842 +0.10(+1.04%)
Mar 16, 2016 9.806 10.00 9.806 9.969 13,280 +0.14(+1.46%)
Mar 15, 2016 9.858 9.858 9.786 9.825 2,380 -0.20(-1.95%)
Mar 14, 2016 10.02 10.02 10.02 10.02 390 +0.05(+0.46%)
Mar 11, 2016 9.897 10.01 9.897 9.975 2,418 +0.13(+1.28%)
Mar 10, 2016 9.845 9.849 9.845 9.849 3,073 +0.04(+0.37%)
Mar 07, 2016 9.864 9.812 9.812 9.812 7,218 -0.11(-1.11%)
Mar 04, 2016 9.897 9.953 9.897 9.923 15,961 -0.01(-0.06%)
Mar 03, 2016 9.929 9.929 9.929 9.929 4,367 +0.07(+0.66%)
Mar 01, 2016 9.780 9.864 9.780 9.864 1 +0.21(+2.23%)
Feb 29, 2016 9.708 9.708 9.649 9.649 1,955 +0.01(+0.11%)
Feb 26, 2016 9.656 9.656 9.639 9.639 405 +0.02(+0.16%)
Feb 25, 2016 9.623 9.623 9.623 9.623 153 +0.08(+0.89%)
Feb 24, 2016 9.513 9.539 9.513 9.539 1,122 -0.03(-0.34%)
Feb 23, 2016 9.584 9.617 9.565 9.571 11,749 -0.05(-0.47%)
Feb 22, 2016 9.663 9.663 9.617 9.617 8,605 +0.00(+0.00%)
Feb 19, 2016 9.617 9.617 9.617 9.617 299 -0.01(-0.14%)
Feb 18, 2016 9.741 9.741 9.623 9.630 27,019 -0.11(-1.14%)
Feb 17, 2016 9.656 9.780 9.656 9.741 3,226 +0.31(+3.24%)
Feb 16, 2016 9.298 9.461 9.298 9.435 2,524 +0.25(+2.69%)
Feb 11, 2016 9.168 9.187 9.187 9.187 1,382 -0.14(-1.54%)
Feb 10, 2016 9.370 9.396 9.330 9.330 18,334 +0.14(+1.49%)
Feb 09, 2016 9.181 9.194 9.096 9.194 32,022 -0.05(-0.49%)
Feb 08, 2016 9.187 9.259 9.187 9.239 1,426 -0.07(-0.77%)
Feb 05, 2016 9.304 9.324 9.278 9.311 10,161 -0.12(-1.24%)
Feb 04, 2016 9.545 9.545 9.428 9.428 12,678 -0.05(-0.54%)
Feb 03, 2016 9.480 9.480 9.356 9.479 7,656 +0.10(+1.10%)
Feb 02, 2016 9.370 9.376 9.370 9.376 2,927 -0.12(-1.23%)
Feb 01, 2016 9.363 9.493 9.363 9.493 460 +0.06(+0.68%)
Jan 29, 2016 9.448 9.545 9.428 9.428 1,861 +0.20(+2.12%)
Jan 28, 2016 9.174 9.265 9.129 9.233 3,243 +0.12(+1.29%)
Jan 27, 2016 9.103 9.118 9.006 9.115 4,042 +0.01(+0.06%)
Jan 26, 2016 9.077 9.197 9.063 9.109 3,409 +0.10(+1.08%)
Jan 25, 2016 8.998 9.018 8.777 9.011 4,607 +0.05(+0.51%)
Jan 22, 2016 9.057 9.109 8.966 8.966 19,882 +0.10(+1.18%)
Jan 21, 2016 8.810 8.888 8.810 8.862 17,344 +0.14(+1.57%)
Jan 20, 2016 8.614 8.797 8.614 8.725 29,609 +0.02(+0.22%)
Jan 19, 2016 8.855 8.894 8.627 8.705 10,052 +0.09(+1.06%)
Jan 15, 2016 8.536 8.614 8.614 8.614 11,057 -0.17(-1.96%)
Jan 14, 2016 8.731 8.790 8.731 8.787 16,218 -0.04(-0.41%)
Jan 13, 2016 8.862 8.885 8.725 8.823 30,102 -0.05(-0.51%)
Jan 12, 2016 9.050 9.050 8.868 8.868 8,861 -0.10(-1.09%)
Jan 11, 2016 9.070 9.070 8.961 8.966 5,556 +0.00(+0.00%)
Jan 08, 2016 9.044 9.044 8.953 8.966 2,527 -0.07(-0.79%)
Jan 07, 2016 9.122 9.122 8.985 9.037 15,290 -0.23(-2.46%)
Jan 06, 2016 9.356 9.356 9.265 9.265 2,041 -0.33(-3.39%)
Jan 05, 2016 9.461 9.708 9.435 9.591 8,506 +0.19(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.